KissMeData/161390/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160854	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43400	50	2	0.12	15612258500	358103	178.64	43900	44350	43400	56300	30350	43350	43597.28	39.57	0	37305	44516	43932	43516	42932	42516	43725	42725	619	12950	500	31210	50	1	123875069	53762	7.46	0.56	12	0.29	5814.00	77476.00	63300	20240416	-31.44	35950	20231017	20.72	63300	-31.44	20240416	37850	14.66	20240805	63300	-31.44	20240416	35950	20.72	20231017	0.15	N	161390	500	619 억		49015918	N	N	2211	N	00	N
3	20240830	150903	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43750	400	2	0.92	7631201000	174278	86.94	43900	44350	43500	56300	30350	43350	43787.52	39.57	0	22651	44516	43932	43516	42932	42516	43725	42725	619	12950	500	31210	50	1	123875069	54195	7.52	0.56	12	0.14	5814.00	77476.00	63300	20240416	-30.88	35950	20231017	21.70	63300	-30.88	20240416	37850	15.59	20240805	63300	-30.88	20240416	35950	21.70	20231017	0.15	N	161390	500	619 억		49015918	N	N	2204	N	00	N
4	20240830	140903	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43750	400	2	0.92	6159035600	140591	70.13	43900	44350	43500	56300	30350	43350	43808.18	39.57	0	21796	44516	43932	43516	42932	42516	43725	42725	619	12950	500	31210	50	1	123875069	54195	7.52	0.56	12	0.11	5814.00	77476.00	63300	20240416	-30.88	35950	20231017	21.70	63300	-30.88	20240416	37850	15.59	20240805	63300	-30.88	20240416	35950	21.70	20231017	0.15	N	161390	500	619 억		49015918	N	N	2204	N	00	N
5	20240830	130857	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43650	300	2	0.69	5118239800	116786	58.26	43900	44350	43500	56300	30350	43350	43825.80	39.57	0	23325	44516	43932	43516	42932	42516	43725	42725	619	12950	500	31210	50	1	123875069	54071	7.51	0.56	12	0.09	5814.00	77476.00	63300	20240416	-31.04	35950	20231017	21.42	63300	-31.04	20240416	37850	15.32	20240805	63300	-31.04	20240416	35950	21.42	20231017	0.15	N	161390	500	619 억		49015918	N	N	2204	N	00	N
6	20240830	120901	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43800	450	2	1.04	4434435100	101135	50.45	43900	44350	43500	56300	30350	43350	43846.69	39.57	0	21855	44516	43932	43516	42932	42516	43725	42725	619	12950	500	31210	50	1	123875069	54257	7.53	0.57	12	0.08	5814.00	77476.00	63300	20240416	-30.81	35950	20231017	21.84	63300	-30.81	20240416	37850	15.72	20240805	63300	-30.81	20240416	35950	21.84	20231017	0.15	N	161390	500	619 억		49015918	N	N	2204	N	00	N
7	20240830	110910	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43700	350	2	0.81	3853448750	87860	43.83	43900	44350	43500	56300	30350	43350	43858.97	39.57	0	18299	44516	43932	43516	42932	42516	43725	42725	619	12950	500	31210	50	1	123875069	54133	7.52	0.56	12	0.07	5814.00	77476.00	63300	20240416	-30.96	35950	20231017	21.56	63300	-30.96	20240416	37850	15.46	20240805	63300	-30.96	20240416	35950	21.56	20231017	0.15	N	161390	500	619 억		49015918	N	N	2204	N	00	N
8	20240830	100905	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43650	300	2	0.69	2713959650	61757	30.81	43900	44350	43550	56300	30350	43350	43945.78	39.57	0	16086	44516	43932	43516	42932	42516	43725	42725	619	12950	500	31210	50	1	123875069	54071	7.51	0.56	12	0.05	5814.00	77476.00	63300	20240416	-31.04	35950	20231017	21.42	63300	-31.04	20240416	37850	15.32	20240805	63300	-31.04	20240416	35950	21.42	20231017	0.15	N	161390	500	619 억		49015918	N	N	2204	N	00	N
9	20240830	090908	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	44000	650	2	1.50	769689800	17440	8.70	43900	44350	43850	56300	30350	43350	44133.59	39.57	0	7537	44516	43932	43516	42932	42516	43725	42725	619	12950	500	31210	50	1	123875069	54505	7.57	0.57	12	0.01	5814.00	77476.00	63300	20240416	-30.49	35950	20231017	22.39	63300	-30.49	20240416	37850	16.25	20240805	63300	-30.49	20240416	35950	22.39	20231017	0.15	N	161390	500	619 억		49015918	N	N	2204	N	00	N
10	20240829	160907	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43350	-800	5	-1.81	8709591050	200145	56.04	44100	44100	43100	57300	30950	44150	43513.96	39.60	0	-45613	45283	44716	43733	43166	42183	45000	43450	619	13150	500	31780	50	1	123875069	53700	7.46	0.56	12	0.16	5814.00	77476.00	63300	20240416	-31.52	35950	20231017	20.58	63300	-31.52	20240416	37850	14.53	20240805	63300	-31.52	20240416	35950	20.58	20231017	0.15	N	161390	500	619 억		49059829	N	N	2201	N	00	N
11	20240829	150916	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43550	-600	5	-1.36	6869768050	157745	44.17	44100	44100	43100	57300	30950	44150	43546.88	39.60	0	-46186	45283	44716	43733	43166	42183	45000	43450	619	13150	500	31780	50	1	123875069	53948	7.49	0.56	12	0.13	5814.00	77476.00	63300	20240416	-31.20	35950	20231017	21.14	63300	-31.20	20240416	37850	15.06	20240805	63300	-31.20	20240416	35950	21.14	20231017	0.15	N	161390	500	619 억		49059829	N	N	25	N	00	N
12	20240829	140916	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43600	-550	5	-1.25	5915491950	135861	38.04	44100	44100	43100	57300	30950	44150	43537.29	39.60	0	-35458	45283	44716	43733	43166	42183	45000	43450	619	13150	500	31780	50	1	123875069	54010	7.50	0.56	12	0.11	5814.00	77476.00	63300	20240416	-31.12	35950	20231017	21.28	63300	-31.12	20240416	37850	15.19	20240805	63300	-31.12	20240416	35950	21.28	20231017	0.15	N	161390	500	619 억		49059829	N	N	25	N	00	N
13	20240829	130918	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43700	-450	5	-1.02	5195778000	119398	33.43	44100	44100	43100	57300	30950	44150	43512.34	39.60	0	-31033	45283	44716	43733	43166	42183	45000	43450	619	13150	500	31780	50	1	123875069	54133	7.52	0.56	12	0.10	5814.00	77476.00	63300	20240416	-30.96	35950	20231017	21.56	63300	-30.96	20240416	37850	15.46	20240805	63300	-30.96	20240416	35950	21.56	20231017	0.15	N	161390	500	619 억		49059829	N	N	25	N	00	N
14	20240829	120916	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43650	-500	5	-1.13	4418822650	101591	28.44	44100	44100	43100	57300	30950	44150	43491.20	39.60	0	-26972	45283	44716	43733	43166	42183	45000	43450	619	13150	500	31780	50	1	123875069	54071	7.51	0.56	12	0.08	5814.00	77476.00	63300	20240416	-31.04	35950	20231017	21.42	63300	-31.04	20240416	37850	15.32	20240805	63300	-31.04	20240416	35950	21.42	20231017	0.15	N	161390	500	619 억		49059829	N	N	25	N	00	N
15	20240829	110916	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43600	-550	5	-1.25	3799271750	87386	24.47	44100	44100	43100	57300	30950	44150	43470.90	39.60	0	-23539	45283	44716	43733	43166	42183	45000	43450	619	13150	500	31780	50	1	123875069	54010	7.50	0.56	12	0.07	5814.00	77476.00	63300	20240416	-31.12	35950	20231017	21.28	63300	-31.12	20240416	37850	15.19	20240805	63300	-31.12	20240416	35950	21.28	20231017	0.15	N	161390	500	619 억		49059829	N	N	25	N	00	N
16	20240829	100911	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43400	-750	5	-1.70	2846183150	65405	18.31	44100	44100	43100	57300	30950	44150	43508.73	39.60	0	-12960	45283	44716	43733	43166	42183	45000	43450	619	13150	500	31780	50	1	123875069	53762	7.46	0.56	12	0.05	5814.00	77476.00	63300	20240416	-31.44	35950	20231017	20.72	63300	-31.44	20240416	37850	14.66	20240805	63300	-31.44	20240416	35950	20.72	20231017	0.15	N	161390	500	619 억		49059829	N	N	25	N	00	N
17	20240829	090914	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43250	-900	5	-2.04	875069300	20027	5.61	44100	44100	43250	57300	30950	44150	43676.24	39.60	0	-5085	45283	44716	43733	43166	42183	45000	43450	619	13150	500	31780	50	1	123875069	53576	7.44	0.56	12	0.02	5814.00	77476.00	63300	20240416	-31.67	35950	20231017	20.31	63300	-31.67	20240416	37850	14.27	20240805	63300	-31.67	20240416	35950	20.31	20231017	0.15	N	161390	500	619 억		49059829	N	N	25	N	00	N
18	20240828	160846	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	44150	1100	2	2.56	15603337350	355890	267.83	42750	44300	42750	55900	30150	43050	43842.67	39.65	0	-33545	43950	43500	43100	42650	42250	43300	42450	619	12850	500	30990	50	1	123875069	54691	7.59	0.57	12	0.29	5814.00	77476.00	63300	20240416	-30.25	35950	20231017	22.81	63300	-30.25	20240416	37850	16.64	20240805	63300	-30.25	20240416	35950	22.81	20231017	0.15	N	161390	500	619 억		49112232	N	N	25	N	00	N
19	20240828	150852	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	44050	1000	2	2.32	13749732650	313886	236.22	42750	44300	42750	55900	30150	43050	43804.86	39.65	0	-33003	43950	43500	43100	42650	42250	43300	42450	619	12850	500	30990	50	1	123875069	54567	7.58	0.57	12	0.25	5814.00	77476.00	63300	20240416	-30.41	35950	20231017	22.53	63300	-30.41	20240416	37850	16.38	20240805	63300	-30.41	20240416	35950	22.53	20231017	0.15	N	161390	500	619 억		49112232	N	N	3	N	00	N
20	20240828	140854	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43600	550	2	1.28	11028158600	251864	189.54	42750	44300	42750	55900	30150	43050	43786.16	39.65	0	-31483	43950	43500	43100	42650	42250	43300	42450	619	12850	500	30990	50	1	123875069	54010	7.50	0.56	12	0.20	5814.00	77476.00	63300	20240416	-31.12	35950	20231017	21.28	63300	-31.12	20240416	37850	15.19	20240805	63300	-31.12	20240416	35950	21.28	20231017	0.15	N	161390	500	619 억		49112232	N	N	3	N	00	N
21	20240828	130850	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43700	650	2	1.51	9652045900	220392	165.86	42750	44300	42750	55900	30150	43050	43794.90	39.65	0	-16769	43950	43500	43100	42650	42250	43300	42450	619	12850	500	30990	50	1	123875069	54133	7.52	0.56	12	0.18	5814.00	77476.00	63300	20240416	-30.96	35950	20231017	21.56	63300	-30.96	20240416	37850	15.46	20240805	63300	-30.96	20240416	35950	21.56	20231017	0.15	N	161390	500	619 억		49112232	N	N	3	N	00	N
22	20240828	120849	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43750	700	2	1.63	8555426200	195324	146.99	42750	44300	42750	55900	30150	43050	43801.20	39.65	0	-6522	43950	43500	43100	42650	42250	43300	42450	619	12850	500	30990	50	1	123875069	54195	7.52	0.56	12	0.16	5814.00	77476.00	63300	20240416	-30.88	35950	20231017	21.70	63300	-30.88	20240416	37850	15.59	20240805	63300	-30.88	20240416	35950	21.70	20231017	0.15	N	161390	500	619 억		49112232	N	N	3	N	00	N
23	20240828	110849	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43850	800	2	1.86	7359351350	167984	126.42	42750	44300	42750	55900	30150	43050	43809.84	39.65	0	769	43950	43500	43100	42650	42250	43300	42450	619	12850	500	30990	50	1	123875069	54319	7.54	0.57	12	0.14	5814.00	77476.00	63300	20240416	-30.73	35950	20231017	21.97	63300	-30.73	20240416	37850	15.85	20240805	63300	-30.73	20240416	35950	21.97	20231017	0.15	N	161390	500	619 억		49112232	N	N	3	N	00	N
24	20240828	100917	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43900	850	2	1.97	5374492950	122663	92.31	42750	44300	42750	55900	30150	43050	43815.11	39.65	0	9448	43950	43500	43100	42650	42250	43300	42450	619	12850	500	30990	50	1	123875069	54381	7.55	0.57	12	0.10	5814.00	77476.00	63300	20240416	-30.65	35950	20231017	22.11	63300	-30.65	20240416	37850	15.98	20240805	63300	-30.65	20240416	35950	22.11	20231017	0.15	N	161390	500	619 억		49112232	N	N	3	N	00	N
25	20240828	090904	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43250	200	2	0.46	280246450	6525	4.91	42750	43300	42750	55900	30150	43050	42949.65	39.65	0	-205	43950	43500	43100	42650	42250	43300	42450	619	12850	500	30990	50	1	123875069	53576	7.44	0.56	12	0.01	5814.00	77476.00	63300	20240416	-31.67	35950	20231017	20.31	63300	-31.67	20240416	37850	14.27	20240805	63300	-31.67	20240416	35950	20.31	20231017	0.15	N	161390	500	619 억		49112232	N	N	3	N	00	N
26	20240827	160846	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43050	0	3	0.00	5716527300	132840	70.35	43300	43550	42700	55900	30150	43050	43033.17	39.69	0	-42213	43916	43482	42816	42382	41716	43700	42600	619	12850	500	30990	50	1	123875069	53328	7.40	0.56	12	0.11	5814.00	77476.00	63300	20240416	-31.99	35950	20231017	19.75	63300	-31.99	20240416	37850	13.74	20240805	63300	-31.99	20240416	35950	19.75	20231017	0.15	N	161390	500	619 억		49166929	N	N	3	N	00	N
27	20240827	150850	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43000	-50	5	-0.12	4857592200	112866	59.77	43300	43550	42700	55900	30150	43050	43038.58	39.69	0	-41060	43916	43482	42816	42382	41716	43700	42600	619	12850	500	30990	50	1	123875069	53266	7.40	0.56	12	0.09	5814.00	77476.00	63300	20240416	-32.07	35950	20231017	19.61	63300	-32.07	20240416	37850	13.61	20240805	63300	-32.07	20240416	35950	19.61	20231017	0.15	N	161390	500	619 억		49166929	N	N	112	N	00	N
28	20240827	140853	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43200	150	2	0.35	4063546800	94416	50.00	43300	43550	42700	55900	30150	43050	43038.75	39.69	0	-35816	43916	43482	42816	42382	41716	43700	42600	619	12850	500	30990	50	1	123875069	53514	7.43	0.56	12	0.08	5814.00	77476.00	63300	20240416	-31.75	35950	20231017	20.17	63300	-31.75	20240416	37850	14.13	20240805	63300	-31.75	20240416	35950	20.17	20231017	0.15	N	161390	500	619 억		49166929	N	N	112	N	00	N
29	20240827	130855	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42950	-100	5	-0.23	3220888600	74855	39.64	43300	43550	42700	55900	30150	43050	43028.37	39.69	0	-29143	43916	43482	42816	42382	41716	43700	42600	619	12850	500	30990	50	1	123875069	53204	7.39	0.55	12	0.06	5814.00	77476.00	63300	20240416	-32.15	35950	20231017	19.47	63300	-32.15	20240416	37850	13.47	20240805	63300	-32.15	20240416	35950	19.47	20231017	0.15	N	161390	500	619 억		49166929	N	N	112	N	00	N
30	20240827	120856	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42900	-150	5	-0.35	2716417950	63110	33.42	43300	43550	42700	55900	30150	43050	43042.59	39.69	0	-24989	43916	43482	42816	42382	41716	43700	42600	619	12850	500	30990	50	1	123875069	53142	7.38	0.55	12	0.05	5814.00	77476.00	63300	20240416	-32.23	35950	20231017	19.33	63300	-32.23	20240416	37850	13.34	20240805	63300	-32.23	20240416	35950	19.33	20231017	0.15	N	161390	500	619 억		49166929	N	N	112	N	00	N
31	20240827	110853	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42900	-150	5	-0.35	2260423850	52480	27.79	43300	43550	42700	55900	30150	43050	43072.10	39.69	0	-19763	43916	43482	42816	42382	41716	43700	42600	619	12850	500	30990	50	1	123875069	53142	7.38	0.55	12	0.04	5814.00	77476.00	63300	20240416	-32.23	35950	20231017	19.33	63300	-32.23	20240416	37850	13.34	20240805	63300	-32.23	20240416	35950	19.33	20231017	0.15	N	161390	500	619 억		49166929	N	N	112	N	00	N
32	20240827	100852	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43100	50	2	0.12	1546396350	35857	18.99	43300	43550	42850	55900	30150	43050	43126.77	39.69	0	-11202	43916	43482	42816	42382	41716	43700	42600	619	12850	500	30990	50	1	123875069	53390	7.41	0.56	12	0.03	5814.00	77476.00	63300	20240416	-31.91	35950	20231017	19.89	63300	-31.91	20240416	37850	13.87	20240805	63300	-31.91	20240416	35950	19.89	20231017	0.15	N	161390	500	619 억		49166929	N	N	112	N	00	N
33	20240827	090851	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43050	0	3	0.00	494530650	11411	6.04	43300	43550	43050	55900	30150	43050	43338.09	39.69	0	776	43916	43482	42816	42382	41716	43700	42600	619	12850	500	30990	50	1	123875069	53328	7.40	0.56	12	0.01	5814.00	77476.00	63300	20240416	-31.99	35950	20231017	19.75	63300	-31.99	20240416	37850	13.74	20240805	63300	-31.99	20240416	35950	19.75	20231017	0.15	N	161390	500	619 억		49166929	N	N	112	N	00	N
34	20240826	160838	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43050	650	2	1.53	8077671200	188706	126.28	42400	43250	42150	55100	29700	42400	42805.32	39.73	0	-22635	43066	42732	42466	42132	41866	42900	42300	619	12700	500	30520	50	1	123875069	53328	7.40	0.56	12	0.15	5814.00	77476.00	63300	20240416	-31.99	35950	20231017	19.75	63300	-31.99	20240416	37850	13.74	20240805	63300	-31.99	20240416	35950	19.75	20231017	0.15	N	161390	500	619 억		49209658	N	N	108	N	00	N
35	20240826	150846	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43150	750	2	1.77	7076315300	165471	110.73	42400	43200	42150	55100	29700	42400	42764.69	39.73	0	-20582	43066	42732	42466	42132	41866	42900	42300	619	12700	500	30520	50	1	123875069	53452	7.42	0.56	12	0.13	5814.00	77476.00	63300	20240416	-31.83	35950	20231017	20.03	63300	-31.83	20240416	37850	14.00	20240805	63300	-31.83	20240416	35950	20.03	20231017	0.15	N	161390	500	619 억		49209658	N	N	1	N	00	N
36	20240826	140849	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43000	600	2	1.42	4954525300	116254	77.80	42400	43050	42150	55100	29700	42400	42618.11	39.73	0	-8497	43066	42732	42466	42132	41866	42900	42300	619	12700	500	30520	50	1	123875069	53266	7.40	0.56	12	0.09	5814.00	77476.00	63300	20240416	-32.07	35950	20231017	19.61	63300	-32.07	20240416	37850	13.61	20240805	63300	-32.07	20240416	35950	19.61	20231017	0.15	N	161390	500	619 억		49209658	N	N	1	N	00	N
37	20240826	130850	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42800	400	2	0.94	3618696850	85142	56.98	42400	42850	42150	55100	29700	42400	42501.90	39.73	0	-6788	43066	42732	42466	42132	41866	42900	42300	619	12700	500	30520	50	1	123875069	53019	7.36	0.55	12	0.07	5814.00	77476.00	63300	20240416	-32.39	35950	20231017	19.05	63300	-32.39	20240416	37850	13.08	20240805	63300	-32.39	20240416	35950	19.05	20231017	0.15	N	161390	500	619 억		49209658	N	N	1	N	00	N
38	20240826	120844	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42650	250	2	0.59	3011036550	70926	47.46	42400	42700	42150	55100	29700	42400	42453.21	39.73	0	-6017	43066	42732	42466	42132	41866	42900	42300	619	12700	500	30520	50	1	123875069	52833	7.34	0.55	12	0.06	5814.00	77476.00	63300	20240416	-32.62	35950	20231017	18.64	63300	-32.62	20240416	37850	12.68	20240805	63300	-32.62	20240416	35950	18.64	20231017	0.15	N	161390	500	619 억		49209658	N	N	1	N	00	N
39	20240826	110849	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42600	200	2	0.47	2602974950	61351	41.06	42400	42700	42150	55100	29700	42400	42427.59	39.73	0	-5709	43066	42732	42466	42132	41866	42900	42300	619	12700	500	30520	50	1	123875069	52771	7.33	0.55	12	0.05	5814.00	77476.00	63300	20240416	-32.70	35950	20231017	18.50	63300	-32.70	20240416	37850	12.55	20240805	63300	-32.70	20240416	35950	18.50	20231017	0.15	N	161390	500	619 억		49209658	N	N	1	N	00	N
40	20240826	100849	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42400	0	3	0.00	1639225300	38710	25.90	42400	42700	42150	55100	29700	42400	42346.30	39.73	0	-4597	43066	42732	42466	42132	41866	42900	42300	619	12700	500	30520	50	1	123875069	52523	7.29	0.55	12	0.03	5814.00	77476.00	63300	20240416	-33.02	35950	20231017	17.94	63300	-33.02	20240416	37850	12.02	20240805	63300	-33.02	20240416	35950	17.94	20231017	0.15	N	161390	500	619 억		49209658	N	N	1	N	00	N
41	20240826	090845	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42400	0	3	0.00	368122850	8696	5.82	42400	42700	42150	55100	29700	42400	42332.43	39.73	0	-3471	43066	42732	42466	42132	41866	42900	42300	619	12700	500	30520	50	1	123875069	52523	7.29	0.55	12	0.01	5814.00	77476.00	63300	20240416	-33.02	35950	20231017	17.94	63300	-33.02	20240416	37850	12.02	20240805	63300	-33.02	20240416	35950	17.94	20231017	0.15	N	161390	500	619 억		49209658	N	N	1	N	00	N
42	20240823	160840	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42400	50	2	0.12	6333440300	149000	78.61	42350	42800	42200	55000	29650	42350	42506.75	39.75	0	7019	43550	42950	42600	42000	41650	42775	41825	619	12650	500	30490	50	1	123875069	52523	7.29	0.55	12	0.12	5814.00	77476.00	63300	20240416	-33.02	35950	20231017	17.94	63300	-33.02	20240416	37850	12.02	20240805	63300	-33.02	20240416	35950	17.94	20231017	0.15	N	161390	500	619 억		49243628	N	N	1	N	00	N
43	20240823	150847	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42400	50	2	0.12	5295392800	124520	65.70	42350	42800	42200	55000	29650	42350	42526.44	39.75	0	6687	43550	42950	42600	42000	41650	42775	41825	619	12650	500	30490	50	1	123875069	52523	7.29	0.55	12	0.10	5814.00	77476.00	63300	20240416	-33.02	35950	20231017	17.94	63300	-33.02	20240416	37850	12.02	20240805	63300	-33.02	20240416	35950	17.94	20231017	0.15	N	161390	500	619 억		49243628	N	N	5	N	00	N
44	20240823	140846	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42500	150	2	0.35	4145449300	97472	51.43	42350	42800	42200	55000	29650	42350	42529.64	39.75	0	5725	43550	42950	42600	42000	41650	42775	41825	619	12650	500	30490	50	1	123875069	52647	7.31	0.55	12	0.08	5814.00	77476.00	63300	20240416	-32.86	35950	20231017	18.22	63300	-32.86	20240416	37850	12.29	20240805	63300	-32.86	20240416	35950	18.22	20231017	0.15	N	161390	500	619 억		49243628	N	N	5	N	00	N
45	20240823	130847	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42600	250	2	0.59	3161643950	74396	39.25	42350	42750	42200	55000	29650	42350	42497.50	39.75	0	2151	43550	42950	42600	42000	41650	42775	41825	619	12650	500	30490	50	1	123875069	52771	7.33	0.55	12	0.06	5814.00	77476.00	63300	20240416	-32.70	35950	20231017	18.50	63300	-32.70	20240416	37850	12.55	20240805	63300	-32.70	20240416	35950	18.50	20231017	0.15	N	161390	500	619 억		49243628	N	N	5	N	00	N
46	20240823	120845	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42400	50	2	0.12	2471098800	58174	30.69	42350	42750	42200	55000	29650	42350	42477.72	39.75	0	-742	43550	42950	42600	42000	41650	42775	41825	619	12650	500	30490	50	1	123875069	52523	7.29	0.55	12	0.05	5814.00	77476.00	63300	20240416	-33.02	35950	20231017	17.94	63300	-33.02	20240416	37850	12.02	20240805	63300	-33.02	20240416	35950	17.94	20231017	0.15	N	161390	500	619 억		49243628	N	N	5	N	00	N
47	20240823	110843	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42550	200	2	0.47	2073460250	48808	25.75	42350	42750	42200	55000	29650	42350	42481.98	39.75	0	-248	43550	42950	42600	42000	41650	42775	41825	619	12650	500	30490	50	1	123875069	52709	7.32	0.55	12	0.04	5814.00	77476.00	63300	20240416	-32.78	35950	20231017	18.36	63300	-32.78	20240416	37850	12.42	20240805	63300	-32.78	20240416	35950	18.36	20231017	0.15	N	161390	500	619 억		49243628	N	N	5	N	00	N
48	20240823	100845	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42650	300	2	0.71	1410102250	33189	17.51	42350	42750	42200	55000	29650	42350	42487.04	39.75	0	-1033	43550	42950	42600	42000	41650	42775	41825	619	12650	500	30490	50	1	123875069	52833	7.34	0.55	12	0.03	5814.00	77476.00	63300	20240416	-32.62	35950	20231017	18.64	63300	-32.62	20240416	37850	12.68	20240805	63300	-32.62	20240416	35950	18.64	20231017	0.15	N	161390	500	619 억		49243628	N	N	5	N	00	N
49	20240823	090846	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42350	0	3	0.00	232945450	5497	2.90	42350	42500	42200	55000	29650	42350	42376.83	39.75	0	-339	43550	42950	42600	42000	41650	42775	41825	619	12650	500	30490	50	1	123875069	52461	7.28	0.55	12	0.00	5814.00	77476.00	63300	20240416	-33.10	35950	20231017	17.80	63300	-33.10	20240416	37850	11.89	20240805	63300	-33.10	20240416	35950	17.80	20231017	0.15	N	161390	500	619 억		49243628	N	N	5	N	00	N
50	20240822	160839	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42350	-450	5	-1.05	7325707800	172298	52.29	43000	43200	42250	55600	30000	42800	42517.83	39.78	0	-5694	44366	43582	42716	41932	41066	43975	42325	619	12800	500	30810	50	1	123875069	52461	7.28	0.55	12	0.14	5814.00	77476.00	63300	20240416	-33.10	35950	20231017	17.80	63300	-33.10	20240416	37850	11.89	20240805	63300	-33.10	20240416	35950	17.80	20231017	0.15	N	161390	500	619 억		49281976	N	N	5	N	00	N
51	20240822	150847	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42400	-400	5	-0.93	6064706350	142529	43.26	43000	43200	42250	55600	30000	42800	42550.68	39.78	0	-6387	44366	43582	42716	41932	41066	43975	42325	619	12800	500	30810	50	1	123875069	52523	7.29	0.55	12	0.12	5814.00	77476.00	63300	20240416	-33.02	35950	20231017	17.94	63300	-33.02	20240416	37850	12.02	20240805	63300	-33.02	20240416	35950	17.94	20231017	0.15	N	161390	500	619 억		49281976	N	N	473	N	00	N
52	20240822	140848	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42500	-300	5	-0.70	4559632000	107038	32.49	43000	43200	42350	55600	30000	42800	42598.25	39.78	0	-12154	44366	43582	42716	41932	41066	43975	42325	619	12800	500	30810	50	1	123875069	52647	7.31	0.55	12	0.09	5814.00	77476.00	63300	20240416	-32.86	35950	20231017	18.22	63300	-32.86	20240416	37850	12.29	20240805	63300	-32.86	20240416	35950	18.22	20231017	0.15	N	161390	500	619 억		49281976	N	N	473	N	00	N
53	20240822	130848	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42600	-200	5	-0.47	3626611150	85064	25.82	43000	43200	42350	55600	30000	42800	42633.91	39.78	0	-12989	44366	43582	42716	41932	41066	43975	42325	619	12800	500	30810	50	1	123875069	52771	7.33	0.55	12	0.07	5814.00	77476.00	63300	20240416	-32.70	35950	20231017	18.50	63300	-32.70	20240416	37850	12.55	20240805	63300	-32.70	20240416	35950	18.50	20231017	0.15	N	161390	500	619 억		49281976	N	N	473	N	00	N
54	20240822	120851	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42500	-300	5	-0.70	3213593450	75354	22.87	43000	43200	42350	55600	30000	42800	42646.62	39.78	0	-13428	44366	43582	42716	41932	41066	43975	42325	619	12800	500	30810	50	1	123875069	52647	7.31	0.55	12	0.06	5814.00	77476.00	63300	20240416	-32.86	35950	20231017	18.22	63300	-32.86	20240416	37850	12.29	20240805	63300	-32.86	20240416	35950	18.22	20231017	0.15	N	161390	500	619 억		49281976	N	N	473	N	00	N
55	20240822	110842	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42400	-400	5	-0.93	2706307450	63389	19.24	43000	43200	42400	55600	30000	42800	42693.64	39.78	0	-9391	44366	43582	42716	41932	41066	43975	42325	619	12800	500	30810	50	1	123875069	52523	7.29	0.55	12	0.05	5814.00	77476.00	63300	20240416	-33.02	35950	20231017	17.94	63300	-33.02	20240416	37850	12.02	20240805	63300	-33.02	20240416	35950	17.94	20231017	0.15	N	161390	500	619 억		49281976	N	N	473	N	00	N
56	20240822	100842	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42500	-300	5	-0.70	1723334550	40317	12.24	43000	43200	42400	55600	30000	42800	42744.61	39.78	0	-5130	44366	43582	42716	41932	41066	43975	42325	619	12800	500	30810	50	1	123875069	52647	7.31	0.55	12	0.03	5814.00	77476.00	63300	20240416	-32.86	35950	20231017	18.22	63300	-32.86	20240416	37850	12.29	20240805	63300	-32.86	20240416	35950	18.22	20231017	0.15	N	161390	500	619 억		49281976	N	N	473	N	00	N
57	20240822	090844	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43100	300	2	0.70	211373500	4906	1.49	43000	43200	42800	55600	30000	42800	43084.69	39.78	0	-641	44366	43582	42716	41932	41066	43975	42325	619	12800	500	30810	50	1	123875069	53390	7.41	0.56	12	0.00	5814.00	77476.00	63300	20240416	-31.91	35950	20231017	19.89	63300	-31.91	20240416	37850	13.87	20240805	63300	-31.91	20240416	35950	19.89	20231017	0.15	N	161390	500	619 억		49281976	N	N	473	N	00	N
58	20240821	160837	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42800	700	2	1.66	12643641550	296000	114.31	42300	43500	41850	54700	29500	42100	42715.14	39.75	0	22985	44300	43200	42400	41300	40500	42800	40900	619	12600	500	30310	50	1	123875069	53019	7.36	0.55	12	0.24	5814.00	77476.00	63300	20240416	-32.39	35950	20231017	19.05	63300	-32.39	20240416	37850	13.08	20240805	63300	-32.39	20240416	35950	19.05	20231017	0.15	N	161390	500	619 억		49238151	N	N	473	N	00	N
59	20240821	150849	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42800	700	2	1.66	11555587750	270579	104.49	42300	43500	41850	54700	29500	42100	42707.06	39.75	0	30215	44300	43200	42400	41300	40500	42800	40900	619	12600	500	30310	50	1	123875069	53019	7.36	0.55	12	0.22	5814.00	77476.00	63300	20240416	-32.39	35950	20231017	19.05	63300	-32.39	20240416	37850	13.08	20240805	63300	-32.39	20240416	35950	19.05	20231017	0.15	N	161390	500	619 억		49238151	N	N	300	N	00	N
60	20240821	140844	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43050	950	2	2.26	10066176750	235837	91.08	42300	43500	41850	54700	29500	42100	42682.96	39.75	0	27630	44300	43200	42400	41300	40500	42800	40900	619	12600	500	30310	50	1	123875069	53328	7.40	0.56	12	0.19	5814.00	77476.00	63300	20240416	-31.99	35950	20231017	19.75	63300	-31.99	20240416	37850	13.74	20240805	63300	-31.99	20240416	35950	19.75	20231017	0.15	N	161390	500	619 억		49238151	N	N	300	N	00	N
61	20240821	130851	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42700	600	2	1.43	8883875450	208260	80.43	42300	43500	41850	54700	29500	42100	42657.82	39.75	0	21910	44300	43200	42400	41300	40500	42800	40900	619	12600	500	30310	50	1	123875069	52895	7.34	0.55	12	0.17	5814.00	77476.00	63300	20240416	-32.54	35950	20231017	18.78	63300	-32.54	20240416	37850	12.81	20240805	63300	-32.54	20240416	35950	18.78	20231017	0.15	N	161390	500	619 억		49238151	N	N	300	N	00	N
62	20240821	120850	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42900	800	2	1.90	8225607700	192907	74.50	42300	43500	41850	54700	29500	42100	42640.49	39.75	0	17632	44300	43200	42400	41300	40500	42800	40900	619	12600	500	30310	50	1	123875069	53142	7.38	0.55	12	0.16	5814.00	77476.00	63300	20240416	-32.23	35950	20231017	19.33	63300	-32.23	20240416	37850	13.34	20240805	63300	-32.23	20240416	35950	19.33	20231017	0.15	N	161390	500	619 억		49238151	N	N	300	N	00	N
63	20240821	110847	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42900	800	2	1.90	6983987650	163968	63.32	42300	43500	41850	54700	29500	42100	42593.83	39.75	0	21661	44300	43200	42400	41300	40500	42800	40900	619	12600	500	30310	50	1	123875069	53142	7.38	0.55	12	0.13	5814.00	77476.00	63300	20240416	-32.23	35950	20231017	19.33	63300	-32.23	20240416	37850	13.34	20240805	63300	-32.23	20240416	35950	19.33	20231017	0.15	N	161390	500	619 억		49238151	N	N	300	N	00	N
64	20240821	100852	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42100	0	3	0.00	3013580300	71136	27.47	42300	42700	41850	54700	29500	42100	42363.93	39.75	0	9029	44300	43200	42400	41300	40500	42800	40900	619	12600	500	30310	50	1	123875069	52151	7.24	0.54	12	0.06	5814.00	77476.00	63300	20240416	-33.49	35950	20231017	17.11	63300	-33.49	20240416	37850	11.23	20240805	63300	-33.49	20240416	35950	17.11	20231017	0.15	N	161390	500	619 억		49238151	N	N	300	N	00	N
65	20240821	090842	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42450	350	2	0.83	407471150	9633	3.72	42300	42500	42050	54700	29500	42100	42301.09	39.75	0	4238	44300	43200	42400	41300	40500	42800	40900	619	12600	500	30310	50	1	123875069	52585	7.30	0.55	12	0.01	5814.00	77476.00	63300	20240416	-32.94	35950	20231017	18.08	63300	-32.94	20240416	37850	12.15	20240805	63300	-32.94	20240416	35950	18.08	20231017	0.15	N	161390	500	619 억		49238151	N	N	300	N	00	N
66	20240820	160832	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42100	-1150	5	-2.66	10870616550	256814	98.63	43100	43500	41600	56200	30300	43250	42329.00	39.82	0	-58933	44616	43932	43416	42732	42216	44275	43075	619	12950	500	31140	50	1	123875069	52151	7.24	0.54	12	0.21	5814.00	77476.00	63300	20240416	-33.49	35950	20231017	17.11	63300	-33.49	20240416	37850	11.23	20240805	63300	-33.49	20240416	35950	17.11	20231017	0.16	N	161390	500	619 억		49322228	N	N	300	N	00	N
67	20240820	150844	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42150	-1100	5	-2.54	9920240150	234243	89.97	43100	43500	41600	56200	30300	43250	42350.19	39.82	0	-55966	44616	43932	43416	42732	42216	44275	43075	619	12950	500	31140	50	1	123875069	52213	7.25	0.54	12	0.19	5814.00	77476.00	63300	20240416	-33.41	35950	20231017	17.25	63300	-33.41	20240416	37850	11.36	20240805	63300	-33.41	20240416	35950	17.25	20231017	0.16	N	161390	500	619 억		49322228	N	N	2616	N	00	N
68	20240820	140841	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42100	-1150	5	-2.66	8194608800	193264	74.23	43100	43500	41600	56200	30300	43250	42401.10	39.82	0	-41978	44616	43932	43416	42732	42216	44275	43075	619	12950	500	31140	50	1	123875069	52151	7.24	0.54	12	0.16	5814.00	77476.00	63300	20240416	-33.49	35950	20231017	17.11	63300	-33.49	20240416	37850	11.23	20240805	63300	-33.49	20240416	35950	17.11	20231017	0.16	N	161390	500	619 억		49322228	N	N	2616	N	00	N
69	20240820	130843	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	41850	-1400	5	-3.24	6743957700	158739	60.97	43100	43500	41600	56200	30300	43250	42484.55	39.82	0	-33824	44616	43932	43416	42732	42216	44275	43075	619	12950	500	31140	50	1	123875069	51842	7.20	0.54	12	0.13	5814.00	77476.00	63300	20240416	-33.89	35950	20231017	16.41	63300	-33.89	20240416	37850	10.57	20240805	63300	-33.89	20240416	35950	16.41	20231017	0.16	N	161390	500	619 억		49322228	N	N	2616	N	00	N
70	20240820	120838	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42350	-900	5	-2.08	4639524550	108621	41.72	43100	43500	42150	56200	30300	43250	42712.94	39.82	0	-11173	44616	43932	43416	42732	42216	44275	43075	619	12950	500	31140	50	1	123875069	52461	7.28	0.55	12	0.09	5814.00	77476.00	63300	20240416	-33.10	35950	20231017	17.80	63300	-33.10	20240416	37850	11.89	20240805	63300	-33.10	20240416	35950	17.80	20231017	0.16	N	161390	500	619 억		49322228	N	N	2616	N	00	N
71	20240820	110835	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42600	-650	5	-1.50	2998086850	69866	26.83	43100	43500	42550	56200	30300	43250	42911.94	39.82	0	-6488	44616	43932	43416	42732	42216	44275	43075	619	12950	500	31140	50	1	123875069	52771	7.33	0.55	12	0.06	5814.00	77476.00	63300	20240416	-32.70	35950	20231017	18.50	63300	-32.70	20240416	37850	12.55	20240805	63300	-32.70	20240416	35950	18.50	20231017	0.16	N	161390	500	619 억		49322228	N	N	2616	N	00	N
72	20240820	100834	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42950	-300	5	-0.69	1815704500	42191	16.20	43100	43500	42800	56200	30300	43250	43035.33	39.82	0	-594	44616	43932	43416	42732	42216	44275	43075	619	12950	500	31140	50	1	123875069	53204	7.39	0.55	12	0.03	5814.00	77476.00	63300	20240416	-32.15	35950	20231017	19.47	63300	-32.15	20240416	37850	13.47	20240805	63300	-32.15	20240416	35950	19.47	20231017	0.16	N	161390	500	619 억		49322228	N	N	2616	N	00	N
73	20240820	090837	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43300	50	2	0.12	351501800	8135	3.12	43100	43350	42950	56200	30300	43250	43208.56	39.82	0	-148	44616	43932	43416	42732	42216	44275	43075	619	12950	500	31140	50	1	123875069	53638	7.45	0.56	12	0.01	5814.00	77476.00	63300	20240416	-31.60	35950	20231017	20.45	63300	-31.60	20240416	37850	14.40	20240805	63300	-31.60	20240416	35950	20.45	20231017	0.16	N	161390	500	619 억		49322228	N	N	2616	N	00	N
74	20240819	160827	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43250	400	2	0.93	11275043150	260297	124.83	42950	44100	42900	55700	30000	42850	43316.09	39.78	0	51444	44283	43566	43083	42366	41883	43325	42125	619	12850	500	30850	50	1	123875069	53576	7.44	0.56	12	0.21	5814.00	77476.00	63300	20240416	-31.67	35950	20231017	20.31	63300	-31.67	20240416	37850	14.27	20240805	63300	-31.67	20240416	35950	20.31	20231017	0.18	N	161390	500	619 억		49271667	N	N	2616	N	00	N
75	20240819	150834	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43100	250	2	0.58	9385458600	216577	103.86	42950	44100	42900	55700	30000	42850	43335.44	39.78	0	46112	44283	43566	43083	42366	41883	43325	42125	619	12850	500	30850	50	1	123875069	53390	7.41	0.56	12	0.17	5814.00	77476.00	63300	20240416	-31.91	35950	20231017	19.89	63300	-31.91	20240416	37850	13.87	20240805	63300	-31.91	20240416	35950	19.89	20231017	0.18	N	161390	500	619 억		49271667	N	N	829	N	00	N
76	20240819	140835	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43100	250	2	0.58	7764435800	178902	85.80	42950	44100	42900	55700	30000	42850	43400.50	39.78	0	37762	44283	43566	43083	42366	41883	43325	42125	619	12850	500	30850	50	1	123875069	53390	7.41	0.56	12	0.14	5814.00	77476.00	63300	20240416	-31.91	35950	20231017	19.89	63300	-31.91	20240416	37850	13.87	20240805	63300	-31.91	20240416	35950	19.89	20231017	0.18	N	161390	500	619 억		49271667	N	N	829	N	00	N
77	20240819	130831	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43050	200	2	0.47	6687126200	153865	73.79	42950	44100	42900	55700	30000	42850	43461.00	39.78	0	33918	44283	43566	43083	42366	41883	43325	42125	619	12850	500	30850	50	1	123875069	53328	7.40	0.56	12	0.12	5814.00	77476.00	63300	20240416	-31.99	35950	20231017	19.75	63300	-31.99	20240416	37850	13.74	20240805	63300	-31.99	20240416	35950	19.75	20231017	0.18	N	161390	500	619 억		49271667	N	N	829	N	00	N
78	20240819	120831	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43000	150	2	0.35	5924971450	136177	65.31	42950	44100	42900	55700	30000	42850	43509.34	39.78	0	29776	44283	43566	43083	42366	41883	43325	42125	619	12850	500	30850	50	1	123875069	53266	7.40	0.56	12	0.11	5814.00	77476.00	63300	20240416	-32.07	35950	20231017	19.61	63300	-32.07	20240416	37850	13.61	20240805	63300	-32.07	20240416	35950	19.61	20231017	0.18	N	161390	500	619 억		49271667	N	N	829	N	00	N
79	20240819	110832	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43350	500	2	1.17	4841492000	111089	53.28	42950	44100	42950	55700	30000	42850	43582.10	39.78	0	27927	44283	43566	43083	42366	41883	43325	42125	619	12850	500	30850	50	1	123875069	53700	7.46	0.56	12	0.09	5814.00	77476.00	63300	20240416	-31.52	35950	20231017	20.58	63300	-31.52	20240416	37850	14.53	20240805	63300	-31.52	20240416	35950	20.58	20231017	0.18	N	161390	500	619 억		49271667	N	N	829	N	00	N
80	20240819	100834	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43300	450	2	1.05	3794361750	86968	41.71	42950	44100	42950	55700	30000	42850	43629.40	39.78	0	24963	44283	43566	43083	42366	41883	43325	42125	619	12850	500	30850	50	1	123875069	53638	7.45	0.56	12	0.07	5814.00	77476.00	63300	20240416	-31.60	35950	20231017	20.45	63300	-31.60	20240416	37850	14.40	20240805	63300	-31.60	20240416	35950	20.45	20231017	0.18	N	161390	500	619 억		49271667	N	N	829	N	00	N
81	20240819	090833	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43800	950	2	2.22	601226250	13844	6.64	42950	43800	42950	55700	30000	42850	43428.65	39.78	0	5318	44283	43566	43083	42366	41883	43325	42125	619	12850	500	30850	50	1	123875069	54257	7.53	0.57	12	0.01	5814.00	77476.00	63300	20240416	-30.81	35950	20231017	21.84	63300	-30.81	20240416	37850	15.72	20240805	63300	-30.81	20240416	35950	21.84	20231017	0.18	N	161390	500	619 억		49271667	N	N	829	N	00	N
82	20240816	160825	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42850	150	2	0.35	8978478650	208115	82.73	43450	43800	42600	55500	29900	42700	43143.38	39.79	0	19464	43566	43132	42516	42082	41466	43350	42300	619	12800	500	30740	50	1	123875069	53080	7.37	0.55	12	0.17	5814.00	77476.00	63300	20240416	-32.31	35950	20231017	19.19	63300	-32.31	20240416	37850	13.21	20240805	63300	-32.31	20240416	35950	19.19	20231017	0.17	N	161390	500	619 억		49284215	N	N	829	N	00	N
83	20240816	150827	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43050	350	2	0.82	7454658400	172581	68.61	43450	43800	42600	55500	29900	42700	43195.13	39.79	0	10717	43566	43132	42516	42082	41466	43350	42300	619	12800	500	30740	50	1	123875069	53328	7.40	0.56	12	0.14	5814.00	77476.00	63300	20240416	-31.99	35950	20231017	19.75	63300	-31.99	20240416	37850	13.74	20240805	63300	-31.99	20240416	35950	19.75	20231017	0.17	N	161390	500	619 억		49284215	N	N	2780	N	00	N
84	20240816	140831	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43050	350	2	0.82	6370234600	147393	58.59	43450	43800	42600	55500	29900	42700	43219.38	39.79	0	-898	43566	43132	42516	42082	41466	43350	42300	619	12800	500	30740	50	1	123875069	53328	7.40	0.56	12	0.12	5814.00	77476.00	63300	20240416	-31.99	35950	20231017	19.75	63300	-31.99	20240416	37850	13.74	20240805	63300	-31.99	20240416	35950	19.75	20231017	0.17	N	161390	500	619 억		49284215	N	N	2780	N	00	N
85	20240816	130833	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43250	550	2	1.29	5410329900	125142	49.75	43450	43800	42600	55500	29900	42700	43233.53	39.79	0	-3846	43566	43132	42516	42082	41466	43350	42300	619	12800	500	30740	50	1	123875069	53576	7.44	0.56	12	0.10	5814.00	77476.00	63300	20240416	-31.67	35950	20231017	20.31	63300	-31.67	20240416	37850	14.27	20240805	63300	-31.67	20240416	35950	20.31	20231017	0.17	N	161390	500	619 억		49284215	N	N	2780	N	00	N
86	20240816	120828	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43400	700	2	1.64	4619410550	106876	42.49	43450	43800	42600	55500	29900	42700	43222.15	39.79	0	-1975	43566	43132	42516	42082	41466	43350	42300	619	12800	500	30740	50	1	123875069	53762	7.46	0.56	12	0.09	5814.00	77476.00	63300	20240416	-31.44	35950	20231017	20.72	63300	-31.44	20240416	37850	14.66	20240805	63300	-31.44	20240416	35950	20.72	20231017	0.17	N	161390	500	619 억		49284215	N	N	2780	N	00	N
87	20240816	110832	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43300	600	2	1.41	3787390250	87679	34.86	43450	43800	42600	55500	29900	42700	43196.09	39.79	0	-1901	43566	43132	42516	42082	41466	43350	42300	619	12800	500	30740	50	1	123875069	53638	7.45	0.56	12	0.07	5814.00	77476.00	63300	20240416	-31.60	35950	20231017	20.45	63300	-31.60	20240416	37850	14.40	20240805	63300	-31.60	20240416	35950	20.45	20231017	0.17	N	161390	500	619 억		49284215	N	N	2780	N	00	N
88	20240816	100828	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43000	300	2	0.70	2978903150	68944	27.41	43450	43800	42600	55500	29900	42700	43207.58	39.79	0	75	43566	43132	42516	42082	41466	43350	42300	619	12800	500	30740	50	1	123875069	53266	7.40	0.56	12	0.06	5814.00	77476.00	63300	20240416	-32.07	35950	20231017	19.61	63300	-32.07	20240416	37850	13.61	20240805	63300	-32.07	20240416	35950	19.61	20231017	0.17	N	161390	500	619 억		49284215	N	N	2780	N	00	N
89	20240816	090829	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43150	450	2	1.05	1391802900	31996	12.72	43450	43800	43150	55500	29900	42700	43499.28	39.79	0	3471	43566	43132	42516	42082	41466	43350	42300	619	12800	500	30740	50	1	123875069	53452	7.42	0.56	12	0.03	5814.00	77476.00	63300	20240416	-31.83	35950	20231017	20.03	63300	-31.83	20240416	37850	14.00	20240805	63300	-31.83	20240416	35950	20.03	20231017	0.17	N	161390	500	619 억		49284215	N	N	2780	N	00	N
90	20240814	160829	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42700	450	2	1.07	10596583800	249019	81.54	42350	42950	41900	54900	29600	42250	42553.26	39.77	0	-22965	43383	42816	42233	41666	41083	42525	41375	619	12650	500	30420	50	1	123875069	52895	7.34	0.55	12	0.20	5814.00	77476.00	63300	20240416	-32.54	35950	20231017	18.78	63300	-32.54	20240416	37850	12.81	20240805	63300	-32.54	20240416	35950	18.78	20231017	0.17	N	161390	500	619 억		49269266	N	N	2780	N	00	N
91	20240814	150832	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42800	550	2	1.30	9555497700	224648	73.56	42350	42950	41900	54900	29600	42250	42535.42	39.77	0	-21240	43383	42816	42233	41666	41083	42525	41375	619	12650	500	30420	50	1	123875069	53019	7.36	0.55	12	0.18	5814.00	77476.00	63300	20240416	-32.39	35950	20231017	19.05	63300	-32.39	20240416	37850	13.08	20240805	63300	-32.39	20240416	35950	19.05	20231017	0.17	N	161390	500	619 억		49269266	N	N	996	N	00	N
92	20240814	140835	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42700	450	2	1.07	7660897200	180359	59.06	42350	42850	41900	54900	29600	42250	42475.82	39.77	0	-16387	43383	42816	42233	41666	41083	42525	41375	619	12650	500	30420	50	1	123875069	52895	7.34	0.55	12	0.15	5814.00	77476.00	63300	20240416	-32.54	35950	20231017	18.78	63300	-32.54	20240416	37850	12.81	20240805	63300	-32.54	20240416	35950	18.78	20231017	0.17	N	161390	500	619 억		49269266	N	N	996	N	00	N
93	20240814	130832	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42450	200	2	0.47	5811361250	137072	44.88	42350	42800	41900	54900	29600	42250	42396.41	39.77	0	-9277	43383	42816	42233	41666	41083	42525	41375	619	12650	500	30420	50	1	123875069	52585	7.30	0.55	12	0.11	5814.00	77476.00	63300	20240416	-32.94	35950	20231017	18.08	63300	-32.94	20240416	37850	12.15	20240805	63300	-32.94	20240416	35950	18.08	20231017	0.17	N	161390	500	619 억		49269266	N	N	996	N	00	N
94	20240814	120827	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42700	450	2	1.07	4694179850	110863	36.30	42350	42700	41900	54900	29600	42250	42342.17	39.77	0	-2284	43383	42816	42233	41666	41083	42525	41375	619	12650	500	30420	50	1	123875069	52895	7.34	0.55	12	0.09	5814.00	77476.00	63300	20240416	-32.54	35950	20231017	18.78	63300	-32.54	20240416	37850	12.81	20240805	63300	-32.54	20240416	35950	18.78	20231017	0.17	N	161390	500	619 억		49269266	N	N	996	N	00	N
95	20240814	110824	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42500	250	2	0.59	3283222250	77719	25.45	42350	42600	41900	54900	29600	42250	42244.78	39.77	0	-6772	43383	42816	42233	41666	41083	42525	41375	619	12650	500	30420	50	1	123875069	52647	7.31	0.55	12	0.06	5814.00	77476.00	63300	20240416	-32.86	35950	20231017	18.22	63300	-32.86	20240416	37850	12.29	20240805	63300	-32.86	20240416	35950	18.22	20231017	0.17	N	161390	500	619 억		49269266	N	N	996	N	00	N
96	20240814	100823	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42150	-100	5	-0.24	2158298700	51152	16.75	42350	42550	41900	54900	29600	42250	42193.83	39.77	0	-6432	43383	42816	42233	41666	41083	42525	41375	619	12650	500	30420	50	1	123875069	52213	7.25	0.54	12	0.04	5814.00	77476.00	63300	20240416	-33.41	35950	20231017	17.25	63300	-33.41	20240416	37850	11.36	20240805	63300	-33.41	20240416	35950	17.25	20231017	0.17	N	161390	500	619 억		49269266	N	N	996	N	00	N
97	20240814	090855	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42350	100	2	0.24	485643300	11455	3.75	42350	42550	42250	54900	29600	42250	42395.75	39.77	0	-555	43383	42816	42233	41666	41083	42525	41375	619	12650	500	30420	50	1	123875069	52461	7.28	0.55	12	0.01	5814.00	77476.00	63300	20240416	-33.10	35950	20231017	17.80	63300	-33.10	20240416	37850	11.89	20240805	63300	-33.10	20240416	35950	17.80	20231017	0.17	N	161390	500	619 억		49269266	N	N	996	N	00	N
98	20240813	160816	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42250	-600	5	-1.40	10043264100	238398	58.12	42450	42800	41650	55700	30000	42850	42127.91	39.79	0	-6089	45983	44416	43283	41716	40583	43850	41150	619	12850	500	30850	50	1	123875069	52337	7.27	0.55	12	0.19	5814.00	77476.00	63300	20240416	-33.25	35950	20231017	17.52	63300	-33.25	20240416	37850	11.62	20240805	63300	-33.25	20240416	35950	17.52	20231017	0.18	N	161390	500	619 억		49284907	N	N	994	N	00	N
99	20240813	150822	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42350	-500	5	-1.17	7880803850	187263	45.66	42450	42800	41650	55700	30000	42850	42084.01	39.79	0	-2330	45983	44416	43283	41716	40583	43850	41150	619	12850	500	30850	50	1	123875069	52461	7.28	0.55	12	0.15	5814.00	77476.00	63300	20240416	-33.10	35950	20231017	17.80	63300	-33.10	20240416	37850	11.89	20240805	63300	-33.10	20240416	35950	17.80	20231017	0.18	N	161390	500	619 억		49284907	N	N	19	N	00	N
100	20240813	140822	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42000	-850	5	-1.98	6206252000	147499	35.96	42450	42800	41650	55700	30000	42850	42076.39	39.79	0	-9483	45983	44416	43283	41716	40583	43850	41150	619	12850	500	30850	50	1	123875069	52028	7.22	0.54	12	0.12	5814.00	77476.00	63300	20240416	-33.65	35950	20231017	16.83	63300	-33.65	20240416	37850	10.96	20240805	63300	-33.65	20240416	35950	16.83	20231017	0.18	N	161390	500	619 억		49284907	N	N	19	N	00	N
101	20240813	130822	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	41900	-950	5	-2.22	5179868500	122989	29.99	42450	42800	41650	55700	30000	42850	42116.31	39.79	0	-12392	45983	44416	43283	41716	40583	43850	41150	619	12850	500	30850	50	1	123875069	51904	7.21	0.54	12	0.10	5814.00	77476.00	63300	20240416	-33.81	35950	20231017	16.55	63300	-33.81	20240416	37850	10.70	20240805	63300	-33.81	20240416	35950	16.55	20231017	0.18	N	161390	500	619 억		49284907	N	N	19	N	00	N
102	20240813	120817	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42000	-850	5	-1.98	4380042250	103892	25.33	42450	42800	41650	55700	30000	42850	42159.34	39.79	0	-12828	45983	44416	43283	41716	40583	43850	41150	619	12850	500	30850	50	1	123875069	52028	7.22	0.54	12	0.08	5814.00	77476.00	63300	20240416	-33.65	35950	20231017	16.83	63300	-33.65	20240416	37850	10.96	20240805	63300	-33.65	20240416	35950	16.83	20231017	0.18	N	161390	500	619 억		49284907	N	N	19	N	00	N
103	20240813	110815	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	41650	-1200	5	-2.80	3458942950	81916	19.97	42450	42800	41650	55700	30000	42850	42225.22	39.79	0	-5301	45983	44416	43283	41716	40583	43850	41150	619	12850	500	30850	50	1	123875069	51594	7.16	0.54	12	0.07	5814.00	77476.00	63300	20240416	-34.20	35950	20231017	15.86	63300	-34.20	20240416	37850	10.04	20240805	63300	-34.20	20240416	35950	15.86	20231017	0.18	N	161390	500	619 억		49284907	N	N	19	N	00	N
104	20240813	100817	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42300	-550	5	-1.28	2236790000	52904	12.90	42450	42800	41950	55700	30000	42850	42279.79	39.79	0	2730	45983	44416	43283	41716	40583	43850	41150	619	12850	500	30850	50	1	123875069	52399	7.28	0.55	12	0.04	5814.00	77476.00	63300	20240416	-33.18	35950	20231017	17.66	63300	-33.18	20240416	37850	11.76	20240805	63300	-33.18	20240416	35950	17.66	20231017	0.18	N	161390	500	619 억		49284907	N	N	19	N	00	N
105	20240813	090821	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42450	-400	5	-0.93	421446800	9914	2.42	42450	42800	42400	55700	30000	42850	42509.06	39.79	0	-1873	45983	44416	43283	41716	40583	43850	41150	619	12850	500	30850	50	1	123875069	52585	7.30	0.55	12	0.01	5814.00	77476.00	63300	20240416	-32.94	35950	20231017	18.08	63300	-32.94	20240416	37850	12.15	20240805	63300	-32.94	20240416	35950	18.08	20231017	0.18	N	161390	500	619 억		49284907	N	N	19	N	00	N
106	20240812	160810	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42850	-1050	5	-2.39	17757871950	409994	47.28	43800	44850	42150	57000	30750	43900	43312.68	39.86	-19	-77928	46500	45200	42900	41600	39300	45850	42250	619	13100	500	31600	50	1	123875069	53080	7.37	0.55	12	0.33	5814.00	77476.00	63300	20240416	-32.31	35950	20231017	19.19	63300	-32.31	20240416	37850	13.21	20240805	63300	-32.31	20240416	35950	19.19	20231017	0.19	N	161390	500	619 억		49379722	N	N	19	N	00	N
107	20240812	150811	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42850	-1050	5	-2.39	16481383050	380201	43.84	43800	44850	42150	57000	30750	43900	43349.12	39.86	-19	-70228	46500	45200	42900	41600	39300	45850	42250	619	13100	500	31600	50	1	123875069	53080	7.37	0.55	12	0.31	5814.00	77476.00	63300	20240416	-32.31	35950	20231017	19.19	63300	-32.31	20240416	37850	13.21	20240805	63300	-32.31	20240416	35950	19.19	20231017	0.19	N	161390	500	619 억		49379722	N	N	2868	N	00	N
108	20240812	140812	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43050	-850	5	-1.94	14954607850	344631	39.74	43800	44850	42150	57000	30750	43900	43393.08	39.86	-19	-56906	46500	45200	42900	41600	39300	45850	42250	619	13100	500	31600	50	1	123875069	53328	7.40	0.56	12	0.28	5814.00	77476.00	63300	20240416	-31.99	35950	20231017	19.75	63300	-31.99	20240416	37850	13.74	20240805	63300	-31.99	20240416	35950	19.75	20231017	0.19	N	161390	500	619 억		49379722	N	N	2868	N	00	N
109	20240812	130808	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42500	-1400	5	-3.19	12015125900	275659	31.79	43800	44850	42400	57000	30750	43900	43586.90	39.86	-19	-45686	46500	45200	42900	41600	39300	45850	42250	619	13100	500	31600	50	1	123875069	52647	7.31	0.55	12	0.22	5814.00	77476.00	63300	20240416	-32.86	35950	20231017	18.22	63300	-32.86	20240416	37850	12.29	20240805	63300	-32.86	20240416	35950	18.22	20231017	0.19	N	161390	500	619 억		49379722	N	N	2868	N	00	N
110	20240812	120808	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42550	-1350	5	-3.08	10931863600	250224	28.85	43800	44850	42400	57000	30750	43900	43688.30	39.86	-19	-37462	46500	45200	42900	41600	39300	45850	42250	619	13100	500	31600	50	1	123875069	52709	7.32	0.55	12	0.20	5814.00	77476.00	63300	20240416	-32.78	35950	20231017	18.36	63300	-32.78	20240416	37850	12.42	20240805	63300	-32.78	20240416	35950	18.36	20231017	0.19	N	161390	500	619 억		49379722	N	N	2868	N	00	N
111	20240812	110809	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42700	-1200	5	-2.73	9503761050	216702	24.99	43800	44850	42700	57000	30750	43900	43856.36	39.86	-19	-29536	46500	45200	42900	41600	39300	45850	42250	619	13100	500	31600	50	1	123875069	52895	7.34	0.55	12	0.17	5814.00	77476.00	63300	20240416	-32.54	35950	20231017	18.78	63300	-32.54	20240416	37850	12.81	20240805	63300	-32.54	20240416	35950	18.78	20231017	0.19	N	161390	500	619 억		49379722	N	N	2868	N	00	N
112	20240812	100803	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43150	-750	5	-1.71	7049297250	159648	18.41	43800	44850	43150	57000	30750	43900	44155.27	39.86	-19	-14695	46500	45200	42900	41600	39300	45850	42250	619	13100	500	31600	50	1	123875069	53452	7.42	0.56	12	0.13	5814.00	77476.00	63300	20240416	-31.83	35950	20231017	20.03	63300	-31.83	20240416	37850	14.00	20240805	63300	-31.83	20240416	35950	20.03	20231017	0.19	N	161390	500	619 억		49379722	N	N	2868	N	00	N
113	20240812	090802	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	44500	600	2	1.37	1788753150	40532	4.67	43800	44550	43350	57000	30750	43900	44131.94	39.86	-19	7032	46500	45200	42900	41600	39300	45850	42250	619	13100	500	31600	50	1	123875069	55124	7.65	0.57	12	0.03	5814.00	77476.00	63300	20240416	-29.70	35950	20231017	23.78	63300	-29.70	20240416	37850	17.57	20240805	63300	-29.70	20240416	35950	23.78	20231017	0.19	N	161390	500	619 억		49379722	N	N	2868	N	00	N
114	20240809	160758	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43900	3150	2	7.73	33783113750	791773	137.26	40700	44200	40600	52900	28550	40750	42666.55	39.91	0	3188	42716	41732	40266	39282	37816	42225	39775	619	12150	500	29340	50	1	123875069	54381	7.55	0.57	12	0.64	5814.00	77476.00	63300	20240416	-30.65	35950	20231017	22.11	63300	-30.65	20240416	37850	15.98	20240805	63300	-30.65	20240416	35950	22.11	20231017	0.15	N	161390	500	619 억		49439327	N	N	2868	N	00	N
115	20240809	150817	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43900	3150	2	7.73	29036308700	683866	118.56	40700	44050	40600	52900	28550	40750	42460.09	39.91	0	33969	42716	41732	40266	39282	37816	42225	39775	619	12150	500	29340	50	1	123875069	54381	7.55	0.57	12	0.55	5814.00	77476.00	63300	20240416	-30.65	35950	20231017	22.11	63300	-30.65	20240416	37850	15.98	20240805	63300	-30.65	20240416	35950	22.11	20231017	0.15	N	161390	500	619 억		49439327	N	N	1742	N	00	N
116	20240809	140819	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42200	1450	2	3.56	19736138750	469559	81.40	40700	42900	40600	52900	28550	40750	42032.34	39.91	0	28839	42716	41732	40266	39282	37816	42225	39775	619	12150	500	29340	50	1	123875069	52275	7.26	0.54	12	0.38	5814.00	77476.00	63300	20240416	-33.33	35950	20231017	17.39	63300	-33.33	20240416	37850	11.49	20240805	63300	-33.33	20240416	35950	17.39	20231017	0.15	N	161390	500	619 억		49439327	N	N	1742	N	00	N
117	20240809	130814	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42050	1300	2	3.19	17178118200	409001	70.90	40700	42900	40600	52900	28550	40750	42001.44	39.91	0	49281	42716	41732	40266	39282	37816	42225	39775	619	12150	500	29340	50	1	123875069	52089	7.23	0.54	12	0.33	5814.00	77476.00	63300	20240416	-33.57	35950	20231017	16.97	63300	-33.57	20240416	37850	11.10	20240805	63300	-33.57	20240416	35950	16.97	20231017	0.15	N	161390	500	619 억		49439327	N	N	1742	N	00	N
118	20240809	120813	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42750	2000	2	4.91	14854299400	354267	61.42	40700	42900	40600	52900	28550	40750	41931.04	39.91	0	54142	42716	41732	40266	39282	37816	42225	39775	619	12150	500	29340	50	1	123875069	52957	7.35	0.55	12	0.29	5814.00	77476.00	63300	20240416	-32.46	35950	20231017	18.92	63300	-32.46	20240416	37850	12.95	20240805	63300	-32.46	20240416	35950	18.92	20231017	0.15	N	161390	500	619 억		49439327	N	N	1742	N	00	N
119	20240809	110806	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42700	1950	2	4.79	11368610450	272789	47.29	40700	42700	40600	52900	28550	40750	41676.87	39.91	0	52191	42716	41732	40266	39282	37816	42225	39775	619	12150	500	29340	50	1	123875069	52895	7.34	0.55	12	0.22	5814.00	77476.00	63300	20240416	-32.54	35950	20231017	18.78	63300	-32.54	20240416	37850	12.81	20240805	63300	-32.54	20240416	35950	18.78	20231017	0.15	N	161390	500	619 억		49439327	N	N	1742	N	00	N
120	20240809	100815	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	41800	1050	2	2.58	7066304550	170803	29.61	40700	41950	40600	52900	28550	40750	41372.57	39.91	0	46915	42716	41732	40266	39282	37816	42225	39775	619	12150	500	29340	50	1	123875069	51780	7.19	0.54	12	0.14	5814.00	77476.00	63300	20240416	-33.97	35950	20231017	16.27	63300	-33.97	20240416	37850	10.44	20240805	63300	-33.97	20240416	35950	16.27	20231017	0.15	N	161390	500	619 억		49439327	N	N	1742	N	00	N
121	20240809	090808	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	41550	800	2	1.96	3273758200	79307	13.75	40700	41950	40600	52900	28550	40750	41282.31	39.91	0	29080	42716	41732	40266	39282	37816	42225	39775	619	12150	500	29340	50	1	123875069	51470	7.15	0.54	12	0.06	5814.00	77476.00	63300	20240416	-34.36	35950	20231017	15.58	63300	-34.36	20240416	37850	9.78	20240805	63300	-34.36	20240416	35950	15.58	20231017	0.15	N	161390	500	619 억		49439327	N	N	1742	N	00	N
122	20240808	160754	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	40750	1600	2	4.09	22976039050	572774	94.71	39400	41250	38800	50800	27450	39150	40110.78	39.88	0	66553	40616	39882	39516	38782	38416	39700	38600	619	11650	500	28180	50	1	123875069	50479	7.01	0.53	12	0.46	5814.00	77476.00	63300	20240416	-35.62	35950	20231017	13.35	63300	-35.62	20240416	37850	7.66	20240805	63300	-35.62	20240416	35950	13.35	20231017	0.15	N	161390	500	619 억		49402589	N	N	1742	N	00	N
123	20240808	150805	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	40500	1350	2	3.45	17840638850	446685	73.86	39400	41250	38800	50800	27450	39150	39940.11	39.88	0	41368	40616	39882	39516	38782	38416	39700	38600	619	11650	500	28180	50	1	123875069	50169	6.97	0.52	12	0.36	5814.00	77476.00	63300	20240416	-36.02	35950	20231017	12.66	63300	-36.02	20240416	37850	7.00	20240805	63300	-36.02	20240416	35950	12.66	20231017	0.15	N	161390	500	619 억		49402589	N	N	1141	N	00	N
124	20240808	140806	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	40350	1200	2	3.07	13193969700	332477	54.97	39400	40650	38800	50800	27450	39150	39683.87	39.88	0	25926	40616	39882	39516	38782	38416	39700	38600	619	11650	500	28180	50	1	123875069	49984	6.94	0.52	12	0.27	5814.00	77476.00	63300	20240416	-36.26	35950	20231017	12.24	63300	-36.26	20240416	37850	6.61	20240805	63300	-36.26	20240416	35950	12.24	20231017	0.15	N	161390	500	619 억		49402589	N	N	1141	N	00	N
125	20240808	130805	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	40300	1150	2	2.94	10799087400	272730	45.09	39400	40650	38800	50800	27450	39150	39596.28	39.88	0	15026	40616	39882	39516	38782	38416	39700	38600	619	11650	500	28180	50	1	123875069	49922	6.93	0.52	12	0.22	5814.00	77476.00	63300	20240416	-36.33	35950	20231017	12.10	63300	-36.33	20240416	37850	6.47	20240805	63300	-36.33	20240416	35950	12.10	20231017	0.15	N	161390	500	619 억		49402589	N	N	1141	N	00	N
126	20240808	120811	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	40050	900	2	2.30	8353812450	212055	35.06	39400	40250	38800	50800	27450	39150	39394.57	39.88	0	5499	40616	39882	39516	38782	38416	39700	38600	619	11650	500	28180	50	1	123875069	49612	6.89	0.52	12	0.17	5814.00	77476.00	63300	20240416	-36.73	35950	20231017	11.40	63300	-36.73	20240416	37850	5.81	20240805	63300	-36.73	20240416	35950	11.40	20231017	0.15	N	161390	500	619 억		49402589	N	N	1141	N	00	N
127	20240808	110804	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39700	550	2	1.40	5888183700	150252	24.84	39400	39700	38800	50800	27450	39150	39188.72	39.88	0	-17802	40616	39882	39516	38782	38416	39700	38600	619	11650	500	28180	50	1	123875069	49178	6.83	0.51	12	0.12	5814.00	77476.00	63300	20240416	-37.28	35950	20231017	10.43	63300	-37.28	20240416	37850	4.89	20240805	63300	-37.28	20240416	35950	10.43	20231017	0.15	N	161390	500	619 억		49402589	N	N	1141	N	00	N
128	20240808	100802	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39250	100	2	0.26	3694235650	94548	15.63	39400	39450	38800	50800	27450	39150	39072.59	39.88	0	-23465	40616	39882	39516	38782	38416	39700	38600	619	11650	500	28180	50	1	123875069	48621	6.75	0.51	12	0.08	5814.00	77476.00	63300	20240416	-37.99	35950	20231017	9.18	63300	-37.99	20240416	37850	3.70	20240805	63300	-37.99	20240416	35950	9.18	20231017	0.15	N	161390	500	619 억		49402589	N	N	1141	N	00	N
129	20240808	090758	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38950	-200	5	-0.51	1070844750	27332	4.52	39400	39450	38900	50800	27450	39150	39179.17	39.88	0	-7746	40616	39882	39516	38782	38416	39700	38600	619	11650	500	28180	50	1	123875069	48249	6.70	0.50	12	0.02	5814.00	77476.00	63300	20240416	-38.47	35950	20231017	8.34	63300	-38.47	20240416	37850	2.91	20240805	63300	-38.47	20240416	35950	8.34	20231017	0.15	N	161390	500	619 억		49402589	N	N	1141	N	00	N
130	20240807	160744	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39150	-1700	5	-4.16	23842723450	602582	138.00	40000	40250	39150	53100	28600	40850	39568.25	40.02	0	-190775	43883	42366	41083	39566	38283	43125	40325	619	12250	500	29410	50	1	123875069	48497	6.73	0.51	12	0.49	5814.00	77476.00	63300	20240416	-38.15	35950	20231017	8.90	63300	-38.15	20240416	37850	3.43	20240805	63300	-38.15	20240416	35950	8.90	20231017	0.17	N	161390	500	619 억		49573067	N	N	1141	N	00	N
131	20240807	150756	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39250	-1600	5	-3.92	21234987050	536089	122.77	40000	40250	39150	53100	28600	40850	39610.93	40.02	0	-176782	43883	42366	41083	39566	38283	43125	40325	619	12250	500	29410	50	1	123875069	48621	6.75	0.51	12	0.43	5814.00	77476.00	63300	20240416	-37.99	35950	20231017	9.18	63300	-37.99	20240416	37850	3.70	20240805	63300	-37.99	20240416	35950	9.18	20231017	0.17	N	161390	500	619 억		49573067	N	N	5302	N	00	N
132	20240807	140802	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39300	-1550	5	-3.79	18563017500	468063	107.19	40000	40250	39150	53100	28600	40850	39659.22	40.02	0	-157834	43883	42366	41083	39566	38283	43125	40325	619	12250	500	29410	50	1	123875069	48683	6.76	0.51	12	0.38	5814.00	77476.00	63300	20240416	-37.91	35950	20231017	9.32	63300	-37.91	20240416	37850	3.83	20240805	63300	-37.91	20240416	35950	9.32	20231017	0.17	N	161390	500	619 억		49573067	N	N	5302	N	00	N
133	20240807	130756	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39250	-1600	5	-3.92	15953217550	401725	92.00	40000	40250	39200	53100	28600	40850	39711.78	40.02	0	-141193	43883	42366	41083	39566	38283	43125	40325	619	12250	500	29410	50	1	123875069	48621	6.75	0.51	12	0.32	5814.00	77476.00	63300	20240416	-37.99	35950	20231017	9.18	63300	-37.99	20240416	37850	3.70	20240805	63300	-37.99	20240416	35950	9.18	20231017	0.17	N	161390	500	619 억		49573067	N	N	5302	N	00	N
134	20240807	120759	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39650	-1200	5	-2.94	13086278300	329055	75.36	40000	40250	39200	53100	28600	40850	39769.26	40.02	0	-126571	43883	42366	41083	39566	38283	43125	40325	619	12250	500	29410	50	1	123875069	49116	6.82	0.51	12	0.27	5814.00	77476.00	63300	20240416	-37.36	35950	20231017	10.29	63300	-37.36	20240416	37850	4.76	20240805	63300	-37.36	20240416	35950	10.29	20231017	0.17	N	161390	500	619 억		49573067	N	N	5302	N	00	N
135	20240807	110758	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39800	-1050	5	-2.57	10143755650	254934	58.38	40000	40250	39200	53100	28600	40850	39789.72	40.02	0	-107345	43883	42366	41083	39566	38283	43125	40325	619	12250	500	29410	50	1	123875069	49302	6.85	0.51	12	0.21	5814.00	77476.00	63300	20240416	-37.12	35950	20231017	10.71	63300	-37.12	20240416	37850	5.15	20240805	63300	-37.12	20240416	35950	10.71	20231017	0.17	N	161390	500	619 억		49573067	N	N	5302	N	00	N
136	20240807	100752	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39700	-1150	5	-2.82	6878139350	172950	39.61	40000	40250	39200	53100	28600	40850	39769.51	40.02	0	-82141	43883	42366	41083	39566	38283	43125	40325	619	12250	500	29410	50	1	123875069	49178	6.83	0.51	12	0.14	5814.00	77476.00	63300	20240416	-37.28	35950	20231017	10.43	63300	-37.28	20240416	37850	4.89	20240805	63300	-37.28	20240416	35950	10.43	20231017	0.17	N	161390	500	619 억		49573067	N	N	5302	N	00	N
137	20240807	090819	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39350	-1500	5	-3.67	2479468250	62595	14.34	40000	40150	39200	53100	28600	40850	39611.22	40.02	0	-37101	43883	42366	41083	39566	38283	43125	40325	619	12250	500	29410	50	1	123875069	48745	6.77	0.51	12	0.05	5814.00	77476.00	63300	20240416	-37.84	35950	20231017	9.46	63300	-37.84	20240416	37850	3.96	20240805	63300	-37.84	20240416	35950	9.46	20231017	0.17	N	161390	500	619 억		49573067	N	N	5302	N	00	N
138	20240806	160743	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	40850	2200	2	5.69	17982852850	434983	72.05	40550	42600	39800	50200	27100	38650	41341.61	39.90	0	132547	44116	41382	39616	36882	35116	40500	36000	619	11550	500	27820	50	1	123875069	50603	7.03	0.53	12	0.35	5814.00	77476.00	63300	20240416	-35.47	35950	20231017	13.63	63300	-35.47	20240416	37850	7.93	20240805	63300	-35.47	20240416	35950	13.63	20231017	0.19	N	161390	500	619 억		49420048	N	N	5302	N	00	N
139	20240806	150753	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	41200	2550	2	6.60	16389857050	396054	65.60	40550	42600	39800	50200	27100	38650	41382.91	39.90	0	128729	44116	41382	39616	36882	35116	40500	36000	619	11550	500	27820	50	1	123875069	51037	7.09	0.53	12	0.32	5814.00	77476.00	63300	20240416	-34.91	35950	20231017	14.60	63300	-34.91	20240416	37850	8.85	20240805	63300	-34.91	20240416	35950	14.60	20231017	0.19	N	161390	500	619 억		49420048	N	N	4497	N	00	N
140	20240806	140751	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	41000	2350	2	6.08	15214561600	367493	60.87	40550	42600	39800	50200	27100	38650	41400.98	39.90	0	126474	44116	41382	39616	36882	35116	40500	36000	619	11550	500	27820	50	1	123875069	50789	7.05	0.53	12	0.30	5814.00	77476.00	63300	20240416	-35.23	35950	20231017	14.05	63300	-35.23	20240416	37850	8.32	20240805	63300	-35.23	20240416	35950	14.05	20231017	0.19	N	161390	500	619 억		49420048	N	N	4497	N	00	N
141	20240806	130753	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	41500	2850	2	7.37	13644128850	329391	54.56	40550	42600	39800	50200	27100	38650	41422.31	39.90	0	122831	44116	41382	39616	36882	35116	40500	36000	619	11550	500	27820	50	1	123875069	51408	7.14	0.54	12	0.27	5814.00	77476.00	63300	20240416	-34.44	35950	20231017	15.44	63300	-34.44	20240416	37850	9.64	20240805	63300	-34.44	20240416	35950	15.44	20231017	0.19	N	161390	500	619 억		49420048	N	N	4497	N	00	N
142	20240806	120754	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	41100	2450	2	6.34	12520493500	302272	50.07	40550	42600	39800	50200	27100	38650	41421.31	39.90	0	120546	44116	41382	39616	36882	35116	40500	36000	619	11550	500	27820	50	1	123875069	50913	7.07	0.53	12	0.24	5814.00	77476.00	63300	20240416	-35.07	35950	20231017	14.33	63300	-35.07	20240416	37850	8.59	20240805	63300	-35.07	20240416	35950	14.33	20231017	0.19	N	161390	500	619 억		49420048	N	N	4497	N	00	N
143	20240806	110743	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	41500	2850	2	7.37	11420792450	275549	45.64	40550	42600	39800	50200	27100	38650	41447.44	39.90	0	116602	44116	41382	39616	36882	35116	40500	36000	619	11550	500	27820	50	1	123875069	51408	7.14	0.54	12	0.22	5814.00	77476.00	63300	20240416	-34.44	35950	20231017	15.44	63300	-34.44	20240416	37850	9.64	20240805	63300	-34.44	20240416	35950	15.44	20231017	0.19	N	161390	500	619 억		49420048	N	N	4497	N	00	N
144	20240806	100744	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42350	3700	2	9.57	8232812950	199018	32.97	40550	42450	39800	50200	27100	38650	41367.22	39.90	0	98219	44116	41382	39616	36882	35116	40500	36000	619	11550	500	27820	50	1	123875069	52461	7.28	0.55	12	0.16	5814.00	77476.00	63300	20240416	-33.10	35950	20231017	17.80	63300	-33.10	20240416	37850	11.89	20240805	63300	-33.10	20240416	35950	17.80	20231017	0.19	N	161390	500	619 억		49420048	N	N	4497	N	00	N
145	20240806	090749	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	40300	1650	2	4.27	2571028000	62642	10.38	40550	41900	40300	50200	27100	38650	41043.31	39.90	0	23820	44116	41382	39616	36882	35116	40500	36000	619	11550	500	27820	50	1	123875069	49922	6.93	0.52	12	0.05	5814.00	77476.00	63300	20240416	-36.33	35950	20231017	12.10	63300	-36.33	20240416	37850	6.47	20240805	63300	-36.33	20240416	35950	12.10	20231017	0.19	N	161390	500	619 억		49420048	N	N	4497	N	00	N
146	20240805	160733	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38650	-4150	5	-9.70	23975254300	601603	196.24	42250	42350	37850	55600	30000	42800	39856.15	39.93	0	-40684	43800	43300	42900	42400	42000	43550	42650	619	12800	500	30810	50	1	123875069	47878	6.65	0.50	12	0.49	5814.00	77476.00	63300	20240416	-38.94	35700	20230728	8.26	63300	-38.94	20240416	37850	2.11	20240805	63300	-38.94	20240416	35950	7.51	20231017	0.17	N	161390	500	619 억		49463248	N	N	4496	N	00	N
147	20240805	150746	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	38450	-4350	5	-10.16	21515399950	537889	175.45	42250	42350	37850	55600	30000	42800	39999.70	39.93	0	-37315	43800	43300	42900	42400	42000	43550	42650	619	12800	500	30810	50	1	123875069	47630	6.61	0.50	12	0.43	5814.00	77476.00	63300	20240416	-39.26	35700	20230728	7.70	63300	-39.26	20240416	37850	1.59	20240805	63300	-39.26	20240416	35950	6.95	20231017	0.17	N	161390	500	619 억		49463248	N	N	3	N	00	N
148	20240805	140749	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39200	-3600	5	-8.41	16924710200	418590	136.54	42250	42350	39100	55600	30000	42800	40432.67	39.93	0	-34845	43800	43300	42900	42400	42000	43550	42650	619	12800	500	30810	50	1	123875069	48559	6.74	0.51	12	0.34	5814.00	77476.00	63300	20240416	-38.07	35700	20230728	9.80	63300	-38.07	20240416	39100	0.26	20240805	63300	-38.07	20240416	35950	9.04	20231017	0.17	N	161390	500	619 억		49463248	N	N	3	N	00	N
149	20240805	130746	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	39300	-3500	5	-8.18	14735308300	362781	118.33	42250	42350	39200	55600	30000	42800	40617.64	39.93	0	-31390	43800	43300	42900	42400	42000	43550	42650	619	12800	500	30810	50	1	123875069	48683	6.76	0.51	12	0.29	5814.00	77476.00	63300	20240416	-37.91	35700	20230728	10.08	63300	-37.91	20240416	39200	0.26	20240805	63300	-37.91	20240416	35950	9.32	20231017	0.17	N	161390	500	619 억		49463248	N	N	3	N	00	N
150	20240805	120741	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	40000	-2800	5	-6.54	11967883150	293123	95.61	42250	42350	39900	55600	30000	42800	40828.88	39.93	0	-5501	43800	43300	42900	42400	42000	43550	42650	619	12800	500	30810	50	1	123875069	49550	6.88	0.52	12	0.24	5814.00	77476.00	63300	20240416	-36.81	35700	20230728	12.04	63300	-36.81	20240416	39900	0.25	20240805	63300	-36.81	20240416	35950	11.27	20231017	0.17	N	161390	500	619 억		49463248	N	N	3	N	00	N
151	20240805	110742	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	40250	-2550	5	-5.96	9728464850	237187	77.37	42250	42350	40250	55600	30000	42800	41016.01	39.93	0	-6662	43800	43300	42900	42400	42000	43550	42650	619	12800	500	30810	50	1	123875069	49860	6.92	0.52	12	0.19	5814.00	77476.00	63300	20240416	-36.41	35700	20230728	12.75	63300	-36.41	20240416	40250	0.00	20240805	63300	-36.41	20240416	35950	11.96	20231017	0.17	N	161390	500	619 억		49463248	N	N	3	N	00	N
152	20240805	100741	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	40650	-2150	5	-5.02	6974195450	169170	55.18	42250	42350	40550	55600	30000	42800	41225.96	39.93	0	11782	43800	43300	42900	42400	42000	43550	42650	619	12800	500	30810	50	1	123875069	50355	6.99	0.52	12	0.14	5814.00	77476.00	63300	20240416	-35.78	35700	20230728	13.87	63300	-35.78	20240416	40350	0.74	20240722	63300	-35.78	20240416	35950	13.07	20231017	0.17	N	161390	500	619 억		49463248	N	N	3	N	00	N
153	20240805	090735	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	41400	-1400	5	-3.27	2006951750	48149	15.71	42250	42350	41200	55600	30000	42800	41682.11	39.93	0	13306	43800	43300	42900	42400	42000	43550	42650	619	12800	500	30810	50	1	123875069	51284	7.12	0.53	12	0.04	5814.00	77476.00	63300	20240416	-34.60	35700	20230728	15.97	63300	-34.60	20240416	40350	2.60	20240722	63300	-34.60	20240416	35950	15.16	20231017	0.17	N	161390	500	619 억		49463248	N	N	3	N	00	N
154	20240802	160728	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42800	-900	5	-2.06	13151047200	306346	83.93	42500	43400	42500	56800	30600	43700	42928.80	39.92	8720	-6216	44966	44332	44016	43382	43066	44175	43225	619	13100	500	31460	50	1	123875069	53019	7.36	0.55	12	0.25	5814.00	77476.00	63300	20240416	-32.39	35700	20230728	19.89	63300	-32.39	20240416	40350	6.07	20240722	63300	-32.39	20240416	35950	19.05	20231017	0.19	N	161390	500	619 억		49454053	N	N	3	N	00	N
155	20240802	150728	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42650	-1050	5	-2.40	11026004300	256671	70.32	42500	43400	42500	56800	30600	43700	42957.73	39.92	8720	-8876	44966	44332	44016	43382	43066	44175	43225	619	13100	500	31460	50	1	123875069	52833	7.34	0.55	12	0.21	5814.00	77476.00	63300	20240416	-32.62	35700	20230728	19.47	63300	-32.62	20240416	40350	5.70	20240722	63300	-32.62	20240416	35950	18.64	20231017	0.19	N	161390	500	619 억		49454053	N	N	1513	N	00	N
156	20240802	140732	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42900	-800	5	-1.83	8883925250	206578	56.60	42500	43400	42500	56800	30600	43700	43005.19	39.92	8720	1660	44966	44332	44016	43382	43066	44175	43225	619	13100	500	31460	50	1	123875069	53142	7.38	0.55	12	0.17	5814.00	77476.00	63300	20240416	-32.23	35700	20230728	20.17	63300	-32.23	20240416	40350	6.32	20240722	63300	-32.23	20240416	35950	19.33	20231017	0.19	N	161390	500	619 억		49454053	N	N	1513	N	00	N
157	20240802	130729	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43050	-650	5	-1.49	7008288550	162844	44.62	42500	43400	42500	56800	30600	43700	43036.82	39.92	8720	5892	44966	44332	44016	43382	43066	44175	43225	619	13100	500	31460	50	1	123875069	53328	7.40	0.56	12	0.13	5814.00	77476.00	63300	20240416	-31.99	35700	20230728	20.59	63300	-31.99	20240416	40350	6.69	20240722	63300	-31.99	20240416	35950	19.75	20231017	0.19	N	161390	500	619 억		49454053	N	N	1513	N	00	N
158	20240802	120730	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43000	-700	5	-1.60	6060843000	140821	38.58	42500	43400	42500	56800	30600	43700	43039.34	39.92	8720	8867	44966	44332	44016	43382	43066	44175	43225	619	13100	500	31460	50	1	123875069	53266	7.40	0.56	12	0.11	5814.00	77476.00	63300	20240416	-32.07	35700	20230728	20.45	63300	-32.07	20240416	40350	6.57	20240722	63300	-32.07	20240416	35950	19.61	20231017	0.19	N	161390	500	619 억		49454053	N	N	1513	N	00	N
159	20240802	110731	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43100	-600	5	-1.37	4747765400	110226	30.20	42500	43400	42500	56800	30600	43700	43073.01	39.92	8720	11908	44966	44332	44016	43382	43066	44175	43225	619	13100	500	31460	50	1	123875069	53390	7.41	0.56	12	0.09	5814.00	77476.00	63300	20240416	-31.91	35700	20230728	20.73	63300	-31.91	20240416	40350	6.82	20240722	63300	-31.91	20240416	35950	19.89	20231017	0.19	N	161390	500	619 억		49454053	N	N	1513	N	00	N
160	20240802	100725	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43200	-500	5	-1.14	3213856250	74758	20.48	42500	43400	42500	56800	30600	43700	42990.13	39.92	8720	15406	44966	44332	44016	43382	43066	44175	43225	619	13100	500	31460	50	1	123875069	53514	7.43	0.56	12	0.06	5814.00	77476.00	63300	20240416	-31.75	35700	20230728	21.01	63300	-31.75	20240416	40350	7.06	20240722	63300	-31.75	20240416	35950	20.17	20231017	0.19	N	161390	500	619 억		49454053	N	N	1513	N	00	N
161	20240802	090732	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	42850	-850	5	-1.95	1016611450	23831	6.53	42500	43000	42500	56800	30600	43700	42659.20	39.92	8720	1772	44966	44332	44016	43382	43066	44175	43225	619	13100	500	31460	50	1	123875069	53080	7.37	0.55	12	0.02	5814.00	77476.00	63300	20240416	-32.31	35700	20230728	20.03	63300	-32.31	20240416	40350	6.20	20240722	63300	-32.31	20240416	35950	19.19	20231017	0.19	N	161390	500	619 억		49454053	N	N	1513	N	00	N
162	20240801	160725	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43700	-950	5	-2.13	16014304750	363966	53.75	44250	44650	43700	58000	31300	44650	44000.10	39.98	0	-150036	45950	45300	44200	43550	42450	45625	43875	619	13350	500	32140	50	1	123875069	54133	7.52	0.56	12	0.29	5814.00	77476.00	63300	20240416	-30.96	35350	20230726	23.62	63300	-30.96	20240416	40350	8.30	20240722	63300	-30.96	20240416	35950	21.56	20231017	0.18	N	161390	500	619 억		49529042	N	N	1513	N	00	N
163	20240801	150746	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43800	-850	5	-1.90	14038198150	318768	47.07	44250	44650	43750	58000	31300	44650	44038.92	39.98	0	-139335	45950	45300	44200	43550	42450	45625	43875	619	13350	500	32140	50	1	123875069	54257	7.53	0.57	12	0.26	5814.00	77476.00	63300	20240416	-30.81	35350	20230726	23.90	63300	-30.81	20240416	40350	8.55	20240722	63300	-30.81	20240416	35950	21.84	20231017	0.18	N	161390	500	619 억		49529042	N	N	5262	N	00	N
164	20240801	140738	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43900	-750	5	-1.68	11295796200	256290	37.85	44250	44650	43800	58000	31300	44650	44074.28	39.98	0	-111888	45950	45300	44200	43550	42450	45625	43875	619	13350	500	32140	50	1	123875069	54381	7.55	0.57	12	0.21	5814.00	77476.00	63300	20240416	-30.65	35350	20230726	24.19	63300	-30.65	20240416	40350	8.80	20240722	63300	-30.65	20240416	35950	22.11	20231017	0.18	N	161390	500	619 억		49529042	N	N	5262	N	00	N
165	20240801	130728	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	44050	-600	5	-1.34	9524021150	215989	31.90	44250	44650	43800	58000	31300	44650	44094.94	39.98	0	-90960	45950	45300	44200	43550	42450	45625	43875	619	13350	500	32140	50	1	123875069	54567	7.58	0.57	12	0.17	5814.00	77476.00	63300	20240416	-30.41	35350	20230726	24.61	63300	-30.41	20240416	40350	9.17	20240722	63300	-30.41	20240416	35950	22.53	20231017	0.18	N	161390	500	619 억		49529042	N	N	5262	N	00	N
166	20240801	120733	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	44000	-650	5	-1.46	8246571200	186904	27.60	44250	44650	43800	58000	31300	44650	44121.96	39.98	0	-73478	45950	45300	44200	43550	42450	45625	43875	619	13350	500	32140	50	1	123875069	54505	7.57	0.57	12	0.15	5814.00	77476.00	63300	20240416	-30.49	35350	20230726	24.47	63300	-30.49	20240416	40350	9.05	20240722	63300	-30.49	20240416	35950	22.39	20231017	0.18	N	161390	500	619 억		49529042	N	N	5262	N	00	N
167	20240801	110732	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	44050	-600	5	-1.34	6765009200	153219	22.63	44250	44650	43800	58000	31300	44650	44152.55	39.98	0	-50677	45950	45300	44200	43550	42450	45625	43875	619	13350	500	32140	50	1	123875069	54567	7.58	0.57	12	0.12	5814.00	77476.00	63300	20240416	-30.41	35350	20230726	24.61	63300	-30.41	20240416	40350	9.17	20240722	63300	-30.41	20240416	35950	22.53	20231017	0.18	N	161390	500	619 억		49529042	N	N	5262	N	00	N
168	20240801	100728	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	43850	-800	5	-1.79	5083429550	115011	16.98	44250	44650	43800	58000	31300	44650	44199.51	39.98	0	-30640	45950	45300	44200	43550	42450	45625	43875	619	13350	500	32140	50	1	123875069	54319	7.54	0.57	12	0.09	5814.00	77476.00	63300	20240416	-30.73	35350	20230726	24.05	63300	-30.73	20240416	40350	8.67	20240722	63300	-30.73	20240416	35950	21.97	20231017	0.18	N	161390	500	619 억		49529042	N	N	5262	N	00	N
169	20240801	090721	55	20.00	KOSPI200		화학	N	N	N	Y	40	N	44500	-150	5	-0.34	1402712750	31615	4.67	44250	44650	44100	58000	31300	44650	44368.58	39.98	0	169	45950	45300	44200	43550	42450	45625	43875	619	13350	500	32140	50	1	123875069	55124	7.65	0.57	12	0.03	5814.00	77476.00	63300	20240416	-29.70	35350	20230726	25.88	63300	-29.70	20240416	40350	10.29	20240722	63300	-29.70	20240416	35950	23.78	20231017	0.18	N	161390	500	619 억		49529042	N	N	5262	N	00	N